Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.01 | 17.14 | 16.72 | 16.87 | 12,230 | -0.06(-0.37%) |
Sep 28, 2006 | 17.00 | 17.00 | 16.62 | 16.93 | 11,586 | +0.16(+0.93%) |
Sep 27, 2006 | 16.90 | 17.31 | 16.41 | 16.78 | 34,116 | +0.03(+0.20%) |
Sep 26, 2006 | 16.16 | 16.75 | 15.62 | 16.74 | 61,473 | +0.42(+2.59%) |
Sep 25, 2006 | 17.83 | 17.83 | 16.25 | 16.32 | 112,969 | -1.50(-8.44%) |
Sep 22, 2006 | 18.10 | 18.10 | 17.24 | 17.82 | 27,679 | -0.27(-1.51%) |
Sep 21, 2006 | 18.26 | 18.29 | 18.02 | 18.10 | 21,885 | -0.08(-0.44%) |
Sep 20, 2006 | 18.34 | 18.41 | 17.76 | 18.18 | 32,185 | -0.29(-1.58%) |
Sep 19, 2006 | 19.50 | 19.50 | 17.71 | 18.47 | 111,682 | -1.22(-6.22%) |
Sep 18, 2006 | 19.46 | 19.70 | 19.42 | 19.70 | 16,092 | +0.12(+0.60%) |
Sep 15, 2006 | 19.50 | 19.66 | 19.50 | 19.58 | 8,689 | +0.08(+0.40%) |
Sep 14, 2006 | 19.53 | 19.53 | 19.50 | 19.50 | 7,724 | -0.03(-0.14%) |
Sep 13, 2006 | 19.46 | 19.53 | 19.43 | 19.53 | 9,655 | +0.09(+0.48%) |
Sep 12, 2006 | 19.42 | 19.50 | 19.42 | 19.43 | 9,333 | -0.03(-0.16%) |
Sep 11, 2006 | 19.70 | 19.70 | 19.42 | 19.47 | 12,230 | -0.30(-1.51%) |
Sep 08, 2006 | 19.65 | 19.79 | 19.57 | 19.76 | 2,574 | +0.03(+0.17%) |
Sep 07, 2006 | 19.85 | 19.86 | 19.57 | 19.73 | 6,115 | -0.05(-0.24%) |
Sep 06, 2006 | 19.67 | 19.88 | 19.67 | 19.78 | 7,724 | -0.04(-0.21%) |
Sep 05, 2006 | 19.82 | 19.82 | 19.52 | 19.82 | 7,080 | -0.07(-0.33%) |
Sep 01, 2006 | 19.71 | 19.89 | 19.57 | 19.89 | 6,437 | +0.09(+0.47%) |
Aug 31, 2006 | 19.55 | 19.79 | 19.55 | 19.79 | 3,862 | +0.25(+1.29%) |
Aug 30, 2006 | 19.89 | 19.89 | 19.54 | 19.54 | 4,827 | -0.34(-1.73%) |
Aug 29, 2006 | 19.65 | 19.89 | 19.57 | 19.89 | 12,230 | +0.31(+1.59%) |
Aug 28, 2006 | 19.88 | 19.88 | 19.57 | 19.57 | 14,161 | -0.37(-1.85%) |
Aug 25, 2006 | 19.96 | 19.98 | 19.90 | 19.94 | 4,505 | -0.02(-0.09%) |
Aug 24, 2006 | 19.90 | 19.96 | 19.90 | 19.96 | 8,046 | +0.06(+0.31%) |
Aug 23, 2006 | 19.94 | 20.01 | 19.90 | 19.90 | 11,264 | -0.00(-0.02%) |
Aug 22, 2006 | 20.02 | 20.02 | 19.90 | 19.90 | 14,161 | -0.04(-0.22%) |
Aug 21, 2006 | 19.65 | 19.95 | 19.64 | 19.95 | 16,414 | +0.30(+1.55%) |
Aug 18, 2006 | 19.82 | 19.88 | 19.52 | 19.64 | 28,001 | -0.24(-1.22%) |
Aug 17, 2006 | 19.99 | 19.99 | 19.89 | 19.89 | 9,977 | -0.11(-0.53%) |
Aug 16, 2006 | 19.97 | 19.99 | 19.70 | 19.99 | 23,816 | +0.03(+0.14%) |
Aug 15, 2006 | 19.92 | 20.04 | 19.42 | 19.96 | 30,575 | +0.03(+0.16%) |
Aug 14, 2006 | 20.04 | 20.20 | 19.93 | 19.93 | 2,896 | -0.19(-0.93%) |
Aug 11, 2006 | 20.12 | 20.20 | 20.12 | 20.12 | 7,724 | -0.12(-0.60%) |
Aug 10, 2006 | 20.34 | 20.40 | 20.18 | 20.24 | 6,437 | -0.03(-0.17%) |
Aug 09, 2006 | 20.34 | 20.34 | 20.27 | 20.27 | 5,149 | +0.16(+0.77%) |
Aug 08, 2006 | 20.28 | 20.41 | 19.89 | 20.12 | 21,242 | -0.23(-1.13%) |
Aug 07, 2006 | 20.35 | 20.35 | 20.28 | 20.35 | 13,839 | -0.00(-0.02%) |
Aug 04, 2006 | 20.47 | 20.47 | 20.35 | 20.35 | 6,437 | -0.12(-0.59%) |
Aug 03, 2006 | 20.32 | 20.48 | 20.32 | 20.47 | 9,655 | +0.15(+0.75%) |
Aug 02, 2006 | 20.34 | 20.43 | 20.32 | 20.32 | 26,713 | +0.02(+0.09%) |
Aug 01, 2006 | 20.10 | 20.30 | 19.96 | 20.30 | 11,908 | +0.26(+1.32%) |
Jul 31, 2006 | 19.97 | 20.04 | 19.92 | 20.04 | 18,023 | +0.14(+0.69%) |
Jul 28, 2006 | 19.99 | 20.04 | 19.90 | 19.90 | 5,471 | -0.09(-0.47%) |
Jul 27, 2006 | 19.91 | 19.99 | 19.91 | 19.99 | 11,264 | +0.05(+0.23%) |
Jul 26, 2006 | 19.84 | 19.95 | 19.84 | 19.95 | 4,505 | +0.11(+0.55%) |
Jul 25, 2006 | 19.84 | 19.89 | 19.77 | 19.84 | 8,368 | -0.02(-0.08%) |
Jul 24, 2006 | 19.57 | 19.85 | 19.57 | 19.85 | 11,586 | +0.28(+1.44%) |
Jul 21, 2006 | 19.54 | 19.65 | 19.54 | 19.57 | 2,574 | +0.01(+0.06%) |
Jul 20, 2006 | 19.66 | 19.84 | 19.54 | 19.56 | 25,426 | -0.10(-0.52%) |
Jul 19, 2006 | 19.65 | 19.66 | 19.58 | 19.66 | 3,862 | +0.09(+0.44%) |
Jul 18, 2006 | 19.65 | 19.85 | 19.57 | 19.57 | 6,437 | -0.09(-0.46%) |
Jul 17, 2006 | 19.65 | 19.66 | 19.62 | 19.66 | 12,874 | -0.19(-0.95%) |
Jul 14, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 19.62 | 19.88 | 19.62 | 19.85 | 8,689 | +0.31(+1.59%) |
Jul 12, 2006 | 19.65 | 19.65 | 19.54 | 19.54 | 8,046 | -0.17(-0.87%) |
Jul 11, 2006 | 19.72 | 19.72 | 19.71 | 19.71 | 11,264 | +0.02(+0.11%) |
Jul 10, 2006 | 19.57 | 19.69 | 19.57 | 19.69 | 1,609 | +0.12(+0.60%) |
Jul 07, 2006 | 19.50 | 19.57 | 19.47 | 19.57 | 1,609 | +0.11(+0.56%) |
Jul 06, 2006 | 19.57 | 19.58 | 19.47 | 19.47 | 12,230 | -0.19(-0.95%) |
Jul 05, 2006 | 19.57 | 19.66 | 19.57 | 19.65 | 4,827 | +0.02(+0.09%) |